Financial News

Ipg Photonics Corp (NQ: IPGP )

162.02 USD -2.08 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.45 28.94 28.12 28.66 226,501 -0.16(-0.56%)
Nov 29, 2010 28.42 28.98 28.25 28.82 102,139 +0.33(+1.16%)
Nov 26, 2010 28.66 28.80 28.45 28.49 52,071 -0.47(-1.62%)
Nov 24, 2010 27.56 28.96 28.96 28.96 203,498 +1.76(+6.47%)
Nov 23, 2010 27.73 27.76 26.87 27.20 113,448 -0.77(-2.75%)
Nov 22, 2010 27.28 28.11 27.28 27.97 206,385 +0.53(+1.93%)
Nov 19, 2010 27.20 27.53 26.99 27.44 130,091 +0.24(+0.88%)
Nov 18, 2010 26.34 27.34 26.34 27.20 122,391 +1.15(+4.41%)
Nov 17, 2010 26.22 26.44 25.86 26.05 138,448 -0.19(-0.72%)
Nov 16, 2010 26.49 26.82 25.64 26.24 286,824 -0.49(-1.83%)
Nov 15, 2010 26.27 26.92 25.75 26.73 365,627 +0.55(+2.10%)
Nov 12, 2010 25.95 26.48 25.68 26.18 215,976 -0.09(-0.34%)
Nov 11, 2010 26.15 26.37 25.51 26.27 245,410 -0.25(-0.94%)
Nov 10, 2010 26.30 26.55 26.15 26.52 221,941 +0.19(+0.72%)
Nov 09, 2010 26.00 26.53 25.76 26.33 269,939 +0.34(+1.31%)
Nov 08, 2010 25.20 26.00 25.12 25.99 286,404 +0.79(+3.13%)
Nov 05, 2010 25.18 25.29 24.96 25.20 143,726 +0.01(+0.04%)
Nov 04, 2010 25.00 25.33 24.88 25.19 233,862 +0.21(+0.84%)
Nov 03, 2010 24.39 25.00 24.25 24.98 302,963 +0.55(+2.25%)
Nov 02, 2010 24.82 24.88 24.02 24.43 315,241 +0.13(+0.53%)
Nov 01, 2010 24.00 24.93 23.56 24.30 792,470 +1.80(+8.00%)
Oct 29, 2010 21.95 22.56 21.91 22.50 353,916 +0.51(+2.32%)
Oct 28, 2010 22.17 22.21 21.75 21.99 182,596 +0.08(+0.37%)
Oct 27, 2010 21.80 22.25 21.56 21.91 209,802 +1.54(+7.56%)
Oct 25, 2010 20.44 20.70 20.13 20.37 205,545 +0.10(+0.49%)
Oct 22, 2010 20.27 20.44 20.10 20.27 89,999 +0.02(+0.10%)
Oct 21, 2010 20.40 20.59 19.87 20.25 136,426 -0.11(-0.54%)
Oct 20, 2010 20.48 20.60 20.19 20.36 197,820 -0.04(-0.20%)
Oct 19, 2010 21.15 21.15 20.20 20.40 231,265 -1.11(-5.16%)
Oct 18, 2010 21.66 21.81 21.32 21.51 100,406 -0.16(-0.74%)
Oct 15, 2010 21.85 21.90 21.50 21.67 179,983 +0.08(+0.37%)
Oct 14, 2010 21.55 21.83 21.33 21.59 338,245 +0.09(+0.42%)
Oct 13, 2010 21.50 21.64 20.86 21.50 622,192 -0.60(-2.71%)
Oct 12, 2010 21.85 22.35 21.79 22.10 215,164 +0.08(+0.36%)
Oct 11, 2010 22.25 22.25 21.79 22.02 226,892 -0.30(-1.34%)
Oct 08, 2010 22.28 22.50 21.82 22.32 268,712 -0.07(-0.31%)
Oct 07, 2010 22.87 23.11 22.04 22.39 208,836 -0.54(-2.35%)
Oct 06, 2010 23.45 23.64 22.58 22.93 219,594 -0.69(-2.92%)
Oct 05, 2010 23.59 23.82 23.06 23.62 231,838 +0.24(+1.03%)
Oct 04, 2010 23.86 23.98 23.05 23.38 177,833 -0.65(-2.70%)
Oct 01, 2010 24.33 24.67 23.87 24.03 220,569 -0.11(-0.46%)
Sep 30, 2010 25.16 25.29 24.09 24.14 198,975 -1.00(-3.98%)
Sep 29, 2010 24.76 25.21 24.31 25.14 227,680 +0.21(+0.84%)
Sep 28, 2010 24.58 25.00 23.90 24.93 181,652 +0.34(+1.38%)
Sep 27, 2010 24.81 25.08 24.52 24.59 163,636 -0.29(-1.17%)
Sep 24, 2010 23.74 24.89 23.54 24.88 246,523 +1.53(+6.55%)
Sep 23, 2010 23.56 23.66 23.13 23.35 151,632 -0.45(-1.89%)
Sep 22, 2010 24.37 24.69 23.63 23.80 89,531 -0.76(-3.09%)
Sep 21, 2010 24.40 24.83 23.94 24.56 173,616 +0.21(+0.86%)
Sep 20, 2010 23.75 24.42 23.47 24.35 196,948 +0.59(+2.48%)
Sep 17, 2010 23.15 23.85 22.89 23.76 381,769 +0.70(+3.04%)
Sep 15, 2010 22.90 23.34 22.80 23.06 622,262 +0.11(+0.48%)
Sep 14, 2010 23.50 23.50 22.80 22.95 461,559 -0.71(-3.00%)
Sep 13, 2010 22.74 23.83 22.49 23.66 242,317 +1.10(+4.88%)
Sep 10, 2010 22.34 22.72 22.17 22.56 185,962 +0.23(+1.03%)
Sep 09, 2010 22.28 22.50 21.76 22.33 168,725 +0.24(+1.09%)
Sep 08, 2010 21.82 22.34 21.82 22.09 112,130 +0.26(+1.19%)
Sep 07, 2010 22.30 22.30 21.67 21.83 183,304 -0.50(-2.24%)
Sep 03, 2010 21.23 22.41 20.95 22.33 200,377 +1.30(+6.18%)
Sep 02, 2010 21.45 21.69 20.90 21.03 174,338 -0.57(-2.64%)
Sep 01, 2010 21.62 21.95 21.09 21.60 325,821 -0.06(-0.28%)
Aug 31, 2010 22.47 22.75 21.25 21.66 411,822 -0.78(-3.48%)
Aug 30, 2010 22.02 23.39 21.93 22.44 369,056 +0.38(+1.72%)
Aug 27, 2010 21.78 22.10 21.30 22.06 121,311 +0.64(+2.99%)
Aug 26, 2010 21.73 21.94 21.28 21.42 179,226 -0.27(-1.24%)
Aug 25, 2010 21.40 21.79 21.23 21.69 165,750 +0.07(+0.32%)
Aug 24, 2010 21.41 22.12 20.90 21.62 249,736 -0.13(-0.62%)
Aug 23, 2010 21.52 22.08 21.20 21.75 208,076 +0.32(+1.52%)
Aug 20, 2010 21.04 21.45 20.90 21.43 128,566 +0.22(+1.04%)
Aug 19, 2010 21.35 21.48 20.96 21.21 177,649 -0.23(-1.07%)
Aug 18, 2010 21.26 21.60 21.00 21.44 119,919 +0.08(+0.37%)
Aug 17, 2010 21.17 21.60 21.14 21.36 151,820 +0.25(+1.18%)
Aug 16, 2010 20.38 21.16 20.01 21.11 206,060 +0.66(+3.23%)
Aug 13, 2010 19.93 20.57 19.66 20.45 125,438 +0.38(+1.89%)
Aug 12, 2010 20.00 20.30 19.67 20.07 105,853 -0.22(-1.08%)
Aug 11, 2010 20.85 20.96 20.19 20.29 147,537 -1.07(-5.01%)
Aug 10, 2010 21.25 21.55 20.60 21.36 151,598 -0.11(-0.51%)
Aug 09, 2010 21.50 21.66 21.38 21.47 184,346 +0.02(+0.09%)
Aug 06, 2010 21.12 21.55 20.92 21.45 268,496 +0.10(+0.47%)
Aug 05, 2010 20.20 21.85 20.20 21.35 475,195 +0.86(+4.20%)
Aug 04, 2010 19.81 20.54 19.81 20.49 475,949 +0.52(+2.60%)
Aug 03, 2010 17.58 19.99 17.55 19.97 731,672 +3.27(+19.58%)
Aug 02, 2010 16.47 16.84 15.90 16.70 90,640 +0.59(+3.66%)
Jul 30, 2010 16.02 16.56 15.99 16.11 83,252 -0.20(-1.23%)
Jul 29, 2010 16.64 16.86 16.02 16.31 48,094 -0.08(-0.49%)
Jul 28, 2010 16.66 16.75 16.24 16.39 57,911 -0.36(-2.15%)
Jul 27, 2010 16.85 16.97 16.48 16.75 99,733 +0.02(+0.12%)
Jul 26, 2010 16.40 16.84 16.09 16.73 111,796 +0.48(+2.95%)
Jul 23, 2010 15.32 16.28 15.32 16.25 130,078 +0.77(+4.97%)
Jul 22, 2010 14.73 15.51 14.73 15.48 152,800 +1.07(+7.43%)
Jul 21, 2010 14.86 14.96 14.40 14.41 51,839 -0.35(-2.37%)
Jul 20, 2010 14.35 14.82 14.20 14.76 109,978 +0.18(+1.23%)
Jul 19, 2010 14.86 15.12 14.31 14.58 126,520 -0.27(-1.82%)
Jul 16, 2010 15.52 15.68 14.83 14.85 126,483 -0.85(-5.41%)
Jul 15, 2010 15.74 15.77 15.30 15.70 59,273 -0.06(-0.38%)
Jul 14, 2010 15.73 15.89 15.63 15.76 65,676 -0.08(-0.51%)
Jul 13, 2010 15.58 15.90 15.44 15.84 83,814 +0.56(+3.66%)
Jul 12, 2010 15.54 15.65 15.21 15.28 52,840 -0.37(-2.36%)
Jul 09, 2010 15.35 15.67 15.18 15.65 48,961 +0.26(+1.69%)
Jul 08, 2010 15.09 15.42 14.88 15.39 159,408 +0.51(+3.43%)
Jul 07, 2010 14.14 14.90 13.93 14.88 105,774 +0.85(+6.06%)
Jul 06, 2010 14.72 15.04 13.96 14.03 109,586 -0.48(-3.31%)
Jul 02, 2010 15.12 15.12 14.51 14.51 118,504 -0.43(-2.88%)
Jul 01, 2010 15.24 15.29 14.56 14.94 60,589 -0.29(-1.90%)
Jun 30, 2010 15.46 15.81 15.18 15.23 63,593 -0.27(-1.74%)
Jun 29, 2010 15.86 15.91 15.37 15.50 124,573 -0.57(-3.55%)
Jun 25, 2010 15.91 16.36 15.30 16.07 330,502 +0.25(+1.58%)
Jun 24, 2010 15.90 16.17 15.71 15.82 61,378 -0.26(-1.62%)
Jun 23, 2010 15.99 16.44 15.51 16.08 59,997 +0.09(+0.56%)
Jun 22, 2010 16.44 16.68 15.98 15.99 58,330 -0.37(-2.26%)
Jun 21, 2010 16.75 16.75 16.20 16.36 64,643 -0.28(-1.68%)
Jun 18, 2010 16.35 16.66 16.11 16.64 153,797 +0.33(+2.02%)
Jun 17, 2010 16.25 16.33 15.98 16.31 61,764 +0.06(+0.37%)
Jun 16, 2010 15.88 16.28 15.51 16.25 142,862 +0.15(+0.93%)
Jun 15, 2010 15.90 16.11 15.71 16.10 152,216 +0.22(+1.39%)
Jun 14, 2010 15.97 16.35 15.75 15.88 156,255 -0.05(-0.31%)
Jun 11, 2010 15.23 15.93 15.22 15.93 180,286 +0.38(+2.48%)
Jun 10, 2010 14.58 15.56 14.58 15.54 204,858 +0.85(+5.75%)
Jun 09, 2010 15.03 15.19 14.57 14.70 215,725 -0.66(-4.30%)
Jun 08, 2010 15.76 16.00 15.14 15.36 334,833 -0.36(-2.29%)
Jun 07, 2010 16.34 16.40 15.69 15.72 119,159 -0.57(-3.50%)
Jun 04, 2010 16.85 16.89 16.13 16.29 95,564 -1.07(-6.16%)
Jun 03, 2010 17.01 17.47 16.91 17.36 48,890 +0.28(+1.64%)
Jun 02, 2010 16.29 17.09 16.29 17.08 88,099 +0.85(+5.24%)
Jun 01, 2010 16.61 16.83 16.22 16.23 70,658 -0.59(-3.51%)
May 28, 2010 17.09 17.21 16.56 16.82 72,180 -0.27(-1.58%)
May 27, 2010 16.51 17.12 16.28 17.09 48,373 +0.93(+5.75%)
May 26, 2010 16.26 16.83 16.04 16.16 105,547 -0.01(-0.06%)
May 25, 2010 15.72 16.23 15.34 16.17 98,095 -0.07(-0.43%)
May 24, 2010 16.31 16.41 16.05 16.24 67,019 -0.13(-0.79%)
May 21, 2010 15.76 16.47 15.07 16.37 158,931 +0.31(+1.93%)
May 20, 2010 16.02 17.07 15.85 16.06 242,586 -1.50(-8.54%)
May 19, 2010 17.13 17.60 16.68 17.56 100,792 +0.32(+1.86%)
May 18, 2010 18.17 18.19 17.19 17.24 89,137 -0.65(-3.63%)
May 17, 2010 18.40 18.51 17.70 17.89 113,437 -0.37(-2.03%)
May 14, 2010 18.42 18.45 17.91 18.26 58,960 -0.36(-1.93%)
May 13, 2010 18.78 19.07 18.37 18.62 102,772 -0.27(-1.43%)
May 12, 2010 18.37 19.04 18.31 18.89 96,467 +0.63(+3.45%)
May 11, 2010 18.18 18.48 17.59 18.26 60,270 +0.19(+1.05%)
May 10, 2010 17.39 18.15 17.27 18.07 142,600 +1.12(+6.61%)
May 07, 2010 17.13 17.67 16.81 16.95 185,776 -0.37(-2.14%)
May 06, 2010 18.10 18.54 16.48 17.32 149,284 -0.82(-4.52%)
May 05, 2010 18.65 18.92 18.04 18.14 153,988 -0.73(-3.87%)
May 04, 2010 18.84 19.20 18.38 18.87 262,526 -0.01(-0.05%)
May 03, 2010 18.40 18.94 17.98 18.88 268,626 +1.37(+7.82%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
Apr 01, 2010 14.84 14.94 14.94 14.94 59,000 +0.15(+1.03%)
Mar 31, 2010 14.77 15.20 14.77 14.79 132,643 -0.12(-0.82%)
Mar 30, 2010 15.10 15.28 14.86 14.91 95,914 -0.13(-0.86%)
Mar 29, 2010 15.14 15.39 14.97 15.04 84,525 -0.11(-0.73%)
Mar 26, 2010 15.27 15.48 15.09 15.15 105,617 -0.02(-0.13%)
Mar 25, 2010 15.48 15.84 15.13 15.17 99,696 -0.25(-1.62%)
Mar 24, 2010 15.55 15.70 15.40 15.42 132,947 -0.24(-1.53%)
Mar 23, 2010 15.50 15.70 15.37 15.66 165,769 +0.18(+1.16%)
Mar 22, 2010 15.13 15.54 14.95 15.48 118,765 +0.27(+1.78%)
Mar 19, 2010 15.98 15.98 15.04 15.21 176,775 -0.65(-4.10%)
Mar 18, 2010 16.12 16.12 15.84 15.86 84,804 -0.37(-2.28%)
Mar 17, 2010 16.04 16.44 16.00 16.23 74,689 +0.19(+1.18%)
Mar 16, 2010 15.78 16.04 15.63 16.04 83,381 +0.32(+2.04%)
Mar 15, 2010 15.47 15.84 15.30 15.72 47,278 -0.14(-0.88%)
Mar 12, 2010 16.03 16.03 15.55 15.86 42,495 -0.15(-0.94%)
Mar 11, 2010 15.98 16.01 15.75 16.01 68,783 +0.01(+0.06%)
Mar 10, 2010 15.44 16.12 15.00 16.00 812,102 +0.51(+3.29%)
Mar 09, 2010 15.33 15.55 15.19 15.49 124,470 +0.03(+0.19%)
Mar 08, 2010 15.62 15.62 15.40 15.46 86,722 -0.21(-1.34%)
Mar 05, 2010 15.49 15.74 15.45 15.67 309,383 +0.18(+1.16%)
Mar 04, 2010 15.35 15.56 15.31 15.49 90,972 +0.13(+0.85%)
Mar 03, 2010 15.74 15.75 15.26 15.36 103,962 -0.40(-2.54%)
Mar 02, 2010 15.95 15.99 15.72 15.76 95,575 -0.14(-0.88%)
Mar 01, 2010 15.90 16.20 15.82 15.90 115,298 +0.08(+0.51%)
Feb 26, 2010 15.91 16.02 15.60 15.82 74,135 -0.11(-0.69%)
Feb 25, 2010 16.09 16.10 15.75 15.93 86,375 -0.43(-2.63%)
Feb 24, 2010 15.65 16.38 15.53 16.36 209,564 +0.76(+4.87%)
Feb 23, 2010 15.83 15.95 15.04 15.60 118,193 -0.30(-1.89%)
Feb 22, 2010 16.03 16.29 15.82 15.90 80,341 -0.12(-0.75%)
Feb 19, 2010 15.76 16.20 15.51 16.02 98,535 +0.26(+1.65%)
Feb 18, 2010 15.58 15.77 15.48 15.76 31,501 +0.21(+1.35%)
Feb 17, 2010 15.40 15.66 15.21 15.55 66,976 +0.15(+0.97%)
Feb 16, 2010 15.18 15.40 15.17 15.40 46,605 +0.27(+1.78%)
Feb 12, 2010 14.66 15.13 15.13 15.13 91,000 +0.34(+2.30%)
Feb 11, 2010 14.55 14.96 14.34 14.79 90,011 +0.15(+1.02%)
Feb 10, 2010 14.31 14.73 14.31 14.64 132,476 +0.23(+1.60%)
Feb 09, 2010 14.52 14.63 14.21 14.41 65,064 +0.04(+0.28%)
Feb 08, 2010 14.50 14.57 14.29 14.37 134,520 -0.12(-0.83%)
Feb 05, 2010 14.34 14.55 14.11 14.49 121,478 +0.14(+0.98%)
Feb 04, 2010 14.58 14.80 14.01 14.35 166,031 -0.42(-2.84%)
Feb 03, 2010 14.48 14.84 14.40 14.77 112,640 +0.27(+1.86%)
Feb 02, 2010 14.51 14.60 14.38 14.50 84,934 -0.04(-0.28%)
Feb 01, 2010 14.42 14.63 14.20 14.54 74,652 +0.14(+0.97%)
Jan 29, 2010 14.49 14.60 14.34 14.40 160,100 -0.02(-0.14%)
Jan 28, 2010 14.61 14.68 14.26 14.42 104,310 -0.20(-1.37%)
Jan 27, 2010 14.32 14.66 14.15 14.62 86,226 +0.22(+1.53%)
Jan 26, 2010 14.44 14.55 14.33 14.40 131,632 -0.05(-0.35%)
Jan 25, 2010 14.48 14.59 14.16 14.45 845,108 +0.16(+1.12%)
Jan 22, 2010 14.50 15.25 14.20 14.29 347,503 +0.67(+4.92%)
Jan 21, 2010 14.64 14.64 13.32 13.62 320,758 -0.95(-6.52%)
Jan 20, 2010 15.07 15.14 14.37 14.57 157,415 -0.63(-4.14%)
Jan 19, 2010 15.43 15.49 15.11 15.20 178,432 -0.10(-0.65%)
Jan 15, 2010 16.66 15.30 15.30 15.30 176,200 -1.30(-7.83%)
Jan 14, 2010 16.79 16.80 16.39 16.60 55,289 -0.30(-1.78%)
Jan 13, 2010 16.78 17.10 16.59 16.90 52,629 +0.13(+0.78%)
Jan 12, 2010 16.85 17.00 16.62 16.77 37,289 -0.25(-1.47%)
Jan 11, 2010 17.35 17.35 16.86 17.02 67,219 -0.32(-1.85%)
Jan 08, 2010 17.09 17.42 17.09 17.34 42,222 +0.14(+0.81%)
Jan 07, 2010 16.96 17.23 16.63 17.20 49,844 +0.28(+1.65%)
Jan 06, 2010 17.02 17.07 16.75 16.92 70,824 -0.15(-0.88%)
Jan 05, 2010 17.40 17.40 17.04 17.07 81,012 -0.30(-1.73%)
Jan 04, 2010 16.89 17.37 16.88 17.37 100,749 +0.64(+3.83%)
Dec 31, 2009 16.84 16.73 16.73 16.73 64,100 -0.17(-1.01%)
Dec 30, 2009 16.90 17.02 16.72 16.90 58,617 -0.08(-0.47%)
Dec 29, 2009 16.90 17.00 16.73 16.98 46,696 +0.08(+0.47%)
Dec 28, 2009 17.16 17.16 16.82 16.90 48,999 -0.26(-1.52%)
Dec 24, 2009 16.55 17.25 16.55 17.16 45,653 +0.62(+3.75%)
Dec 23, 2009 16.40 16.62 16.23 16.54 102,926 +0.17(+1.04%)
Dec 22, 2009 16.48 16.65 16.37 16.37 93,177 -0.06(-0.37%)
Dec 21, 2009 16.41 16.67 16.16 16.43 115,878 +0.06(+0.37%)
Dec 18, 2009 16.52 16.52 16.07 16.37 199,623 -0.01(-0.06%)
Dec 17, 2009 16.94 17.18 16.24 16.38 115,619 -0.63(-3.70%)
Dec 16, 2009 17.03 17.21 16.80 17.01 81,700 +0.07(+0.41%)
Dec 15, 2009 17.11 17.46 16.94 16.94 91,211 -0.16(-0.94%)
Dec 14, 2009 17.25 17.54 17.07 17.10 81,219 -0.25(-1.44%)
Dec 11, 2009 17.03 17.62 16.80 17.35 147,522 +0.35(+2.06%)
Dec 10, 2009 16.90 17.53 16.79 17.00 187,243 +0.04(+0.24%)
Dec 09, 2009 17.10 17.21 16.70 16.96 102,852 -0.29(-1.68%)
Dec 08, 2009 16.98 17.39 16.65 17.25 148,490 +0.22(+1.29%)
Dec 07, 2009 16.39 17.05 16.29 17.03 150,222 +0.59(+3.59%)
Dec 04, 2009 16.04 16.53 15.87 16.44 124,721 +0.72(+4.58%)
Dec 03, 2009 16.05 16.25 15.70 15.72 59,253 -0.33(-2.06%)
Dec 02, 2009 15.39 16.12 15.39 16.05 143,310 +0.62(+4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback